Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.140 | 2.180 | 2.060 | 2.180 | 80,700 | -0.01(-0.46%) |
Apr 29, 2003 | 2.050 | 2.200 | 2.010 | 2.190 | 145,900 | +0.14(+6.83%) |
Apr 28, 2003 | 2.030 | 2.060 | 2.000 | 2.050 | 51,700 | +0.10(+5.13%) |
Apr 25, 2003 | 2.030 | 2.030 | 1.940 | 1.950 | 75,500 | -0.08(-3.94%) |
Apr 24, 2003 | 2.040 | 2.050 | 1.940 | 2.030 | 49,300 | +0.02(+1.00%) |
Apr 23, 2003 | 2.060 | 2.070 | 2.000 | 2.010 | 87,300 | -0.03(-1.47%) |
Apr 22, 2003 | 1.930 | 2.070 | 1.930 | 2.040 | 46,400 | +0.05(+2.51%) |
Apr 21, 2003 | 2.050 | 2.060 | 1.940 | 1.990 | 74,000 | -0.06(-2.93%) |
Apr 17, 2003 | 1.950 | 2.050 | 1.880 | 2.050 | 62,200 | +0.10(+5.13%) |
Apr 16, 2003 | 1.970 | 2.090 | 1.950 | 1.950 | 100,200 | -0.08(-3.94%) |
Apr 15, 2003 | 2.080 | 2.150 | 1.980 | 2.030 | 53,600 | +0.01(+0.50%) |
Apr 14, 2003 | 2.020 | 2.100 | 1.980 | 2.020 | 44,700 | +0.05(+2.54%) |
Apr 11, 2003 | 2.070 | 2.120 | 1.970 | 1.970 | 71,500 | +0.00(+0.00%) |
Apr 10, 2003 | 2.000 | 2.080 | 1.930 | 1.970 | 72,100 | -0.03(-1.50%) |
Apr 09, 2003 | 2.100 | 2.180 | 1.900 | 2.000 | 95,100 | -0.10(-4.76%) |
Apr 08, 2003 | 2.300 | 2.330 | 2.000 | 2.100 | 156,900 | -0.25(-10.64%) |
Apr 07, 2003 | 2.400 | 2.470 | 2.270 | 2.350 | 92,100 | +0.04(+1.73%) |
Apr 04, 2003 | 2.430 | 2.450 | 2.290 | 2.310 | 62,800 | -0.10(-4.15%) |
Apr 03, 2003 | 2.450 | 2.450 | 2.300 | 2.410 | 37,800 | +0.01(+0.42%) |
Apr 02, 2003 | 2.340 | 2.470 | 2.340 | 2.400 | 99,600 | +0.16(+7.14%) |
Apr 01, 2003 | 2.250 | 2.420 | 2.070 | 2.240 | 212,700 | -0.01(-0.44%) |
Mar 31, 2003 | 2.030 | 2.250 | 2.010 | 2.250 | 179,200 | +0.25(+12.50%) |
Mar 28, 2003 | 1.950 | 2.000 | 1.850 | 2.000 | 107,300 | +0.12(+6.38%) |
Mar 27, 2003 | 1.950 | 1.950 | 1.820 | 1.880 | 47,200 | -0.10(-5.05%) |
Mar 26, 2003 | 2.000 | 2.050 | 1.900 | 1.980 | 122,600 | -0.02(-1.00%) |
Mar 25, 2003 | 1.800 | 2.020 | 1.800 | 2.000 | 499,200 | +0.22(+12.36%) |
Mar 24, 2003 | 1.550 | 1.800 | 1.520 | 1.780 | 195,900 | +0.18(+11.25%) |
Mar 21, 2003 | 1.550 | 1.700 | 1.520 | 1.600 | 282,300 | +0.05(+3.23%) |
Mar 20, 2003 | 1.600 | 1.700 | 1.470 | 1.550 | 184,500 | -0.03(-1.90%) |
Mar 19, 2003 | 1.700 | 1.700 | 1.500 | 1.580 | 62,900 | -0.05(-3.07%) |
Mar 18, 2003 | 1.550 | 1.660 | 1.420 | 1.630 | 437,400 | +0.16(+10.88%) |
Mar 17, 2003 | 1.500 | 1.550 | 1.350 | 1.470 | 335,000 | -0.03(-2.00%) |
Mar 14, 2003 | 1.740 | 1.760 | 1.500 | 1.500 | 424,700 | -0.25(-14.29%) |
Mar 13, 2003 | 1.770 | 1.830 | 1.750 | 1.750 | 101,800 | +0.00(+0.00%) |
Mar 12, 2003 | 1.860 | 1.890 | 1.690 | 1.750 | 98,700 | -0.03(-1.69%) |
Mar 11, 2003 | 1.740 | 1.990 | 1.580 | 1.780 | 207,200 | -0.01(-0.56%) |
Mar 10, 2003 | 1.450 | 1.900 | 1.400 | 1.790 | 390,300 | +0.44(+32.59%) |
Mar 07, 2003 | 1.400 | 1.490 | 1.320 | 1.350 | 123,000 | -0.09(-6.25%) |
Mar 06, 2003 | 1.450 | 1.450 | 1.310 | 1.440 | 139,400 | -0.05(-3.36%) |
Mar 05, 2003 | 1.650 | 1.680 | 1.320 | 1.490 | 446,000 | -0.16(-9.70%) |
Mar 04, 2003 | 1.650 | 1.730 | 1.590 | 1.650 | 118,000 | -0.05(-2.94%) |
Mar 03, 2003 | 1.600 | 1.790 | 1.590 | 1.700 | 120,100 | +0.19(+12.58%) |
Feb 28, 2003 | 1.500 | 1.590 | 1.490 | 1.510 | 189,900 | -0.09(-5.63%) |
Feb 27, 2003 | 1.520 | 1.650 | 1.450 | 1.600 | 503,500 | +0.10(+6.67%) |
Feb 26, 2003 | 1.820 | 1.820 | 1.500 | 1.500 | 89,100 | -0.32(-17.58%) |
Feb 25, 2003 | 1.900 | 1.900 | 1.700 | 1.820 | 93,100 | -0.08(-4.21%) |
Feb 24, 2003 | 1.900 | 2.250 | 1.900 | 1.900 | 94,800 | -0.05(-2.56%) |
Feb 21, 2003 | 1.950 | 2.050 | 1.900 | 1.950 | 20,300 | -0.02(-1.02%) |
Feb 20, 2003 | 2.030 | 2.040 | 1.970 | 1.970 | 45,600 | -0.03(-1.50%) |
Feb 19, 2003 | 2.080 | 2.100 | 1.920 | 2.000 | 57,300 | -0.06(-2.91%) |
Feb 18, 2003 | 2.130 | 2.350 | 1.880 | 2.060 | 127,400 | -0.05(-2.37%) |
Feb 14, 2003 | 2.160 | 2.190 | 2.020 | 2.110 | 25,700 | -0.04(-1.86%) |
Feb 13, 2003 | 2.100 | 2.150 | 2.010 | 2.150 | 27,100 | +0.10(+4.88%) |
Feb 12, 2003 | 2.100 | 2.230 | 2.050 | 2.050 | 41,800 | -0.04(-1.91%) |
Feb 11, 2003 | 2.390 | 2.390 | 2.020 | 2.090 | 68,900 | -0.20(-8.73%) |
Feb 10, 2003 | 2.250 | 2.300 | 2.100 | 2.290 | 42,000 | +0.08(+3.62%) |
Feb 07, 2003 | 2.450 | 2.470 | 2.210 | 2.210 | 37,200 | -0.15(-6.36%) |
Feb 06, 2003 | 2.500 | 2.530 | 2.360 | 2.360 | 31,700 | -0.09(-3.67%) |
Feb 05, 2003 | 2.780 | 2.780 | 2.450 | 2.450 | 64,500 | -0.30(-10.91%) |
Feb 04, 2003 | 2.750 | 2.800 | 2.470 | 2.750 | 78,000 | +0.06(+2.23%) |